股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
神剑股份( 002361.SZ 深证)
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-01-234.464.574.374.41-2.00%-1.43%-0.63%8,105,30036,263,000164%4.470.74%4.450.86%4.440.29%4.44-0.09%-0.10%
2020-01-224.424.504.344.501.12%1.33%1.31%5,618,20024,949,000104%4.440.16%4.420.27%4.420.14%4.44-0.65%-0.06%
2020-01-214.454.464.404.450.91%0.36%-0.47%4,638,10020,564,00074%4.431.72%4.40-0.02%4.42-0.16%4.47-0.13%0.08%
2020-01-204.384.414.304.410.46%1.17%-1.50%3,822,80016,662,00055%4.36-1.31%4.41-0.52%4.42-0.29%4.48-0.58%0.14%
2020-01-174.444.464.394.39-1.13%-0.61%-2.51%2,330,30010,294,00028%4.42-0.65%4.43-0.27%4.44-0.09%4.500.04%0.37%
2020-01-164.434.474.414.440.00%-0.13%-1.36%3,556,80015,814,00041%4.450.59%4.440.07%4.44-0.31%4.500.07%0.41%
2020-01-154.444.454.384.44-0.22%0.45%-1.29%5,032,20022,243,00058%4.42-0.76%4.44-0.18%4.45-0.93%4.500.04%0.42%
2020-01-144.484.494.424.45-0.45%-0.09%-1.02%6,147,70027,379,00072%4.450.47%4.45-0.38%4.50-0.11%4.500.18%0.43%
2020-01-134.434.484.384.471.13%0.83%-0.40%4,670,70020,706,00056%4.43-0.27%4.46-1.13%4.50-0.60%4.490.07%0.43%
2020-01-104.514.514.394.42-2.00%-0.56%-1.45%5,888,20026,173,00072%4.45-0.83%4.51-0.16%4.530.02%4.490.09%0.46%
2020-01-094.504.534.434.51-0.88%0.62%0.65%11,814,40052,950,000150%4.48-1.90%4.52-0.73%4.530.00%4.480.25%0.47%
2020-01-084.484.644.474.550.66%-0.42%1.79%14,026,40064,084,000197%4.571.65%4.550.62%4.530.71%4.470.77%0.48%
2020-01-074.474.544.454.52-0.66%0.56%1.89%9,287,90041,746,000153%4.50-1.68%4.530.20%4.500.51%4.440.48%0.42%
2020-01-064.594.714.474.551.79%-0.48%3.06%17,695,20080,895,000329%4.573.21%4.522.66%4.472.31%4.421.75%0.38%
2020-01-034.414.474.394.471.59%0.90%3.02%5,786,40025,636,000140%4.430.64%4.401.22%4.370.53%4.340.39%0.24%
2020-01-024.404.444.374.400.69%-0.05%1.80%4,264,70018,772,000108%4.401.20%4.350.32%4.350.35%4.320.21%0.23%
2019-12-314.354.384.314.370.69%0.46%1.32%3,903,10016,980,00097%4.351.64%4.330.09%4.330.35%4.310.12%0.24%
2019-12-304.304.344.194.340.46%1.40%0.74%3,943,30016,877,00092%4.28-1.90%4.33-0.37%4.320.07%4.310.14%0.30%
2019-12-274.344.394.314.32-0.92%-0.99%0.42%4,344,90018,955,000101%4.360.55%4.340.70%4.320.28%4.300.37%0.31%
2019-12-264.344.374.304.360.46%0.48%1.73%3,477,90015,092,00081%4.340.16%4.310.56%4.300.14%4.290.26%0.28%
2019-12-254.274.414.264.341.17%0.18%1.52%5,713,20024,749,000137%4.331.91%4.290.33%4.300.16%4.280.33%0.26%
2019-12-244.224.294.214.291.66%0.92%0.68%2,938,60012,492,00076%4.25-0.09%4.28-0.35%4.29-0.21%4.260.17%0.24%
2019-12-234.284.304.224.22-1.40%-0.82%-0.80%3,523,00014,992,00093%4.26-1.30%4.29-0.40%4.300.16%4.250.09%0.23%
2019-12-204.324.384.284.28-0.93%-0.72%0.71%4,286,30018,478,000118%4.310.19%4.310.05%4.290.52%4.250.28%0.24%
2019-12-194.294.334.284.320.47%0.40%1.93%3,587,10015,435,000102%4.30-0.16%4.310.51%4.270.35%4.240.28%0.23%
2019-12-184.294.334.284.30-0.23%-0.23%1.75%4,577,50019,729,000133%4.310.12%4.280.78%4.260.52%4.230.40%0.22%
2019-12-174.264.334.244.311.17%0.12%2.40%5,970,60025,706,000189%4.311.65%4.251.07%4.230.98%4.210.65%0.19%
2019-12-164.204.264.184.261.43%0.59%1.87%5,096,50021,582,000180%4.241.12%4.210.67%4.190.43%4.180.26%0.13%
2019-12-134.194.224.164.200.24%0.29%0.70%3,979,80016,669,000156%4.190.29%4.180.38%4.17-0.05%4.170.07%0.12%
2019-12-124.164.194.144.190.00%0.34%0.53%2,446,30010,216,000100%4.180.48%4.16-0.10%4.18-0.02%4.170.10%0.12%